CTCP Cát Lợi (clc)

54
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
19.68
 4,400 20.30 20.48 19.68 0 0 0
25/01/2021
20.30
 4,500 20.24 20.30 20.24 0 0 0
22/01/2021
20.24
 9,300 19.68 20.85 19.68 0 0 0
21/01/2021
19.68
 13,400 20.30 20.48 19.68 300 0 0.0
20/01/2021
20.30
 9,100 20.60 20.60 19.99 100 0 0.0
19/01/2021
20.60
 7,000 20.76 20.76 20.48 100 0 0.0
18/01/2021
20.76
 14,100 20.79 20.79 20.48 0 6,700 -0.2
15/01/2021
20.79
 8,400 20.51 20.79 20.54 200 0 0.0
14/01/2021
20.51
 16,300 20.85 20.85 20.51 0 0 0
13/01/2021
20.85
 15,200 20.73 20.85 20.60 0 0 0
12/01/2021
20.73
 31,100 20.91 20.91 20.73 0 0 0
11/01/2021
20.91
 14,400 20.85 20.91 20.60 0 400 -0.0
08/01/2021
20.85
 39,900 20.85 20.94 20.67 0 2,900 -0.1
07/01/2021
20.85
 14,000 20.42 21.47 20.36 6,200 0 0.2
06/01/2021
20.42
 4,900 20.30 20.85 20.36 200 0 0.0
05/01/2021
20.30
 6,600 20.30 20.36 20.30 0 0 0
04/01/2021
20.30
 12,500 20.30 20.36 20.02 0 0 0
31/12/2020
20.30
 18,800 19.93 20.60 19.68 450 0 0.0
30/12/2020
19.93
 1,840 19.93 19.93 19.68 300 70 0.0
29/12/2020
19.93
 3,420 19.50 19.93 19.13 350 0 0.0
28/12/2020
19.50
 8,300 19.44 19.50 19.07 200 0 0.0
25/12/2020
19.44
 1,230 18.97 19.44 18.97 0 0 0
24/12/2020
18.97
 10,020 19.01 19.37 18.88 240 1,680 -0.0
23/12/2020
19.01
 1,630 18.88 19.65 18.76 1,110 0 0.0
22/12/2020
18.88
 3,040 18.88 18.91 18.88 0 0 0
21/12/2020
18.88
 9,750 19.04 19.04 18.85 0 0 0
18/12/2020
19.04
 3,830 19.04 19.25 18.76 1,250 300 0.0
17/12/2020
19.04
 12,190 18.88 19.07 18.57 50 1,000 -0.0
16/12/2020
18.88
 29,040 18.94 19.07 18.88 0 400 -0.0
15/12/2020
18.94
 20,270 19.25 19.25 18.94 0 1,300 -0.0
14/12/2020
19.25
 11,070 19.13 19.37 19.13 100 0 0.0
11/12/2020
19.13
 7,100 19.37 19.37 19.07 0 700 -0.0
10/12/2020
19.37
 10 19.37 19.37 19.37 0 0 0
09/12/2020
19.37
 1,240 19.22 19.37 19.25 100 100 0
08/12/2020
19.22
 1,580 19.31 19.31 19.19 420 350 0.0
07/12/2020
19.31
 5,380 19.25 19.37 19.25 600 10 0.0
04/12/2020
19.25
 6,000 19.68 19.68 19.25 60 0 0.0
03/12/2020
19.68
 3,230 19.68 19.71 19.44 100 0 0.0
02/12/2020
19.68
 3,530 19.62 19.68 19.56 160 0 0.0
01/12/2020
19.62
 1,000 19.74 19.74 19.62 0 0 0
30/11/2020
19.74
 600 19.68 19.74 19.68 60 0 0.0
27/11/2020
19.68
 5,430 19.93 19.93 19.44 0 0 0
26/11/2020
19.93
 2,220 19.68 19.93 19.19 100 0 0.0
25/11/2020
19.68
 60 19.68 19.99 19.68 0 0 0
24/11/2020
19.68
 1,530 19.99 19.99 19.68 150 0 0.0
23/11/2020
19.99
 2,180 20.30 20.30 19.96 300 0 0.0
20/11/2020
20.30
 150 20.27 20.30 20.30 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
20.27
 20 19.68 20.27 20.27 0 0 0
18/11/2020
19.68
 8,220 19.68 19.86 19.44 2,950 0 0.1
17/11/2020
19.68
 7,750 19.38 19.68 19.44 50 0 0.0
16/11/2020
19.38
 14,090 19.20 19.86 19.26 0 0 0
13/11/2020
19.20
 3,530 19.62 19.68 19.20 0 0 0
12/11/2020
19.62
 2,280 19.68 19.68 18.97 0 0 0
11/11/2020
19.68
 10,470 19.86 19.98 18.79 300 0 0.0
10/11/2020
19.86
 10,980 19.44 19.86 19.68 50 0 0.0
09/11/2020
19.44
 13,390 19.35 19.86 18.25 300 0 0.0
06/11/2020
19.35
 720 19.35 19.35 19.29 0 0 0
05/11/2020
19.35
 230 18.49 19.35 19.35 0 0 0
04/11/2020
18.49
 2,870 19.38 19.38 18.49 0 0 0
03/11/2020
19.38
 1,920 19.03 19.38 19.09 0 0 0
02/11/2020
19.03
 1,070 18.94 19.44 19.03 300 0 0.0
30/10/2020
18.94
 1,280 18.40 18.94 18.43 0 210 -0.0
29/10/2020
18.40
 10 18.40 18.40 18.40 0 0 0
28/10/2020
18.40
 17,540 18.49 19.03 18.37 0 0 0
27/10/2020
18.49
 3,280 18.49 19.06 18.49 0 0 0
26/10/2020
18.49
 2,510 18.34 19.15 18.37 0 0 0
23/10/2020
18.34
 3,660 19.15 19.15 18.34 0 0 0
22/10/2020
19.15
 15,550 18.31 19.41 18.49 300 0 0.0
21/10/2020
18.31
 3,030 18.25 18.61 18.31 10 0 0.0
20/10/2020
18.25
 2,030 18.19 18.49 18.01 300 0 0.0
19/10/2020
18.19
 6,160 17.89 18.43 17.89 0 0 0
16/10/2020
17.89
 70 17.89 18.67 17.89 0 0 0
15/10/2020
17.89
 22,900 17.48 17.95 17.89 20,000 0 0.6
14/10/2020
17.48
 1,680 17.89 17.89 17.48 0 0 0
13/10/2020
17.89
 3,880 17.53 17.89 17.53 0 0 0
12/10/2020
17.53
 890 17.59 17.59 17.30 0 0 0
09/10/2020
17.59
 13,150 17.12 17.59 17.30 5,680 8,200 -0.1
08/10/2020
17.12
 1,700 17.12 17.59 16.82 0 0 0
07/10/2020
17.12
 8,290 17.21 17.39 16.85 0 0 0
06/10/2020
17.21
 4,700 17.15 17.30 17.00 0 0 0
05/10/2020
17.15
 7,930 16.88 17.15 16.43 100 0 0.0
02/10/2020
16.88
 990 17.18 17.18 16.76 0 200 -0.0
01/10/2020
17.18
 370 17.18 17.18 17.12 0 0 0
30/09/2020
17.18
 8,400 17.12 17.18 16.82 0 0 0
29/09/2020
17.12
 4,020 17.12 17.12 16.76 0 0 0
28/09/2020
17.12
 5,520 16.94 17.12 16.76 20 50 -0.0
25/09/2020
16.94
 6,110 16.94 16.94 16.82 0 0 0
24/09/2020
16.94
 9,140 17.18 17.18 16.70 0 0 0
23/09/2020
17.18
 8,860 17.18 17.18 16.70 0 0 0
22/09/2020
17.18
 2,000 17.12 17.18 16.52 0 0 0
21/09/2020
17.12
 4,910 17.00 17.15 16.46 0 550 -0.0
18/09/2020
17.00
 230 17.00 17.00 16.82 0 0 0
17/09/2020
17.00
 1,720 17.00 17.06 16.46 0 240 -0.0
16/09/2020
17.00
 3,080 16.82 17.06 16.88 0 110 -0.0
15/09/2020
16.82
 1,300 16.82 16.94 16.40 0 0 0
14/09/2020
16.82
 3,180 16.70 16.82 16.34 0 0 0
11/09/2020
16.70
 30 16.58 16.70 16.28 0 0 0
10/09/2020
16.58
 2,950 16.52 16.64 16.46 0 0 0
09/09/2020
16.52
 60 16.58 16.58 16.52 0 0 0
08/09/2020
16.58
 4,730 16.40 16.58 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |